4544東証P貸借
業種 サービス業
Ｈ．Ｕ．グループホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,841.5 (24/01/16) | 2,167.0 (24/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,841.5 (24/01/16) | 2,167.0 (24/05/09) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,455.0 | 2,463.0 | 2,427.0 | 2,428.0 | -1.0 | +0.0 | 369,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,498.0 | 2,599.0 | 2,483.0 | 2,562.0 | +55.0 | +2.2 | 1,048,400 |
| 9/13 | 2,378.0 | 2,514.0 | 2,375.0 | 2,507.0 | +127.0 | +5.3 | 1,277,000 |
| 9/6 | 2,321.0 | 2,438.0 | 2,271.0 | 2,380.0 | +37.0 | +1.6 | 1,337,600 |
| 8/30 | 2,290.0 | 2,374.0 | 2,285.0 | 2,343.0 | -12.0 | -0.5 | 991,200 |
| 8/23 | 2,261.0 | 2,374.0 | 2,236.0 | 2,355.0 | +115.0 | +5.1 | 1,181,100 |
| 8/16 | 2,290.0 | 2,315.0 | 2,228.0 | 2,240.0 | -87.0 | -3.7 | 803,700 |
| 8/9 | 2,396.0 | 2,397.0 | 2,279.0 | 2,327.0 | -85.0 | -3.5 | 1,526,300 |
| 8/2 | 2,467.0 | 2,481.0 | 2,399.0 | 2,412.0 | -50.0 | -2.0 | 731,600 |
| 7/26 | 2,437.0 | 2,473.0 | 2,416.0 | 2,462.0 | +29.0 | +1.2 | 864,400 |
| 7/19 | 2,496.0 | 2,505.0 | 2,394.0 | 2,433.0 | -89.0 | -3.5 | 846,300 |
| 7/12 | 2,510.0 | 2,549.0 | 2,467.0 | 2,522.0 | +2.0 | +0.1 | 923,100 |
| 7/5 | 2,490.0 | 2,572.0 | 2,479.0 | 2,520.0 | +70.0 | +2.9 | 1,387,800 |
| 6/28 | 2,580.0 | 2,580.0 | 2,442.0 | 2,450.0 | -145.0 | -5.6 | 1,304,300 |
| 6/21 | 2,681.0 | 2,684.0 | 2,589.0 | 2,595.0 | -95.0 | -3.5 | 1,209,200 |
| 6/14 | 2,615.0 | 2,747.0 | 2,614.0 | 2,690.0 | +83.0 | +3.2 | 904,500 |
| 6/7 | 2,435.0 | 2,612.0 | 2,430.0 | 2,607.0 | +131.0 | +5.3 | 918,300 |
| 5/31 | 2,571.0 | 2,613.0 | 2,457.0 | 2,476.0 | -75.0 | -2.9 | 1,110,500 |
| 5/24 | 2,468.0 | 2,573.0 | 2,453.0 | 2,551.0 | +84.0 | +3.4 | 1,216,400 |
| 5/17 | 2,742.0 | 2,768.0 | 2,287.0 | 2,467.0 | -281.0 | -10.2 | 2,015,100 |
| 5/10 | 2,800.0 | 2,834.0 | 2,717.0 | 2,748.0 | -95.0 | -3.3 | 1,281,600 |
| 4/26 | 2,767.0 | 2,920.0 | 2,759.0 | 2,843.0 | +76.0 | +2.8 | 800,900 |
| 4/19 | 2,735.0 | 2,795.0 | 2,715.0 | 2,767.0 | +74.0 | +2.8 | 773,100 |
| 4/12 | 2,778.0 | 2,795.0 | 2,674.0 | 2,693.0 | -109.0 | -3.9 | 687,100 |
| 4/5 | 2,803.0 | 2,888.0 | 2,769.0 | 2,802.0 | +56.0 | +2.0 | 1,223,500 |
| 3/29 | 2,843.0 | 2,851.0 | 2,636.0 | 2,746.0 | -130.0 | -4.5 | 1,701,500 |
| 3/22 | 3,000.0 | 3,005.0 | 2,860.0 | 2,876.0 | -81.0 | -2.7 | 892,000 |
| 3/15 | 2,869.0 | 3,025.0 | 2,845.0 | 2,957.0 | +104.0 | +3.7 | 1,050,500 |
| 3/8 | 3,020.0 | 3,050.0 | 2,850.0 | 2,853.0 | -134.0 | -4.5 | 936,700 |
| 3/1 | 2,959.0 | 3,020.0 | 2,917.0 | 2,987.0 | ー | ー | 1,088,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
